Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HMI.XETRA stock page

Hermès International Société en commandite par actions historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-042,010.002,041.002,004.002,034.002,013.70171
2026-02-032,040.002,040.001,999.002,001.001,981.03190
2026-02-022,032.002,054.002,032.002,036.002,015.6854
2026-01-302,034.002,041.002,032.002,039.002,018.6561
2026-01-292,047.002,062.002,023.002,024.002,003.8053
2026-01-282,106.002,111.002,077.002,077.002,056.27157
2026-01-272,123.002,139.002,120.002,132.002,110.72146
2026-01-262,145.002,155.002,141.002,141.002,119.6389
2026-01-232,111.002,132.002,110.002,125.002,103.7959
2026-01-222,128.002,144.002,120.002,130.002,108.74113
2026-01-212,097.002,120.002,077.002,089.002,068.1579
2026-01-202,083.002,090.002,063.002,083.002,062.21160
2026-01-192,119.002,138.002,117.002,118.002,096.8657
2026-01-162,237.002,237.002,191.002,191.002,169.13125
2026-01-152,265.002,273.002,224.002,232.002,209.72247
2026-01-142,260.002,276.002,234.002,238.002,215.66133
2026-01-132,218.002,260.002,218.002,236.002,213.68117
2026-01-122,222.002,243.002,210.002,225.002,202.79165
2026-01-092,183.002,228.002,183.002,221.002,198.83300
2026-01-082,099.002,150.002,099.002,138.002,116.66204
2026-01-072,140.002,140.002,060.002,133.002,111.7199
2026-01-062,103.002,150.002,080.002,138.002,116.66107
2026-01-052,110.002,141.002,087.002,108.002,086.96318
2026-01-022,122.002,140.002,104.002,110.002,088.9499
2025-12-302,093.002,127.002,093.002,125.002,103.79360
2025-12-292,089.002,109.002,089.002,106.002,084.9857
2025-12-232,103.002,105.002,084.002,084.002,063.20154
2025-12-222,099.002,115.002,099.002,104.002,083.00131
2025-12-192,129.002,129.002,109.002,112.002,090.92187
2025-12-182,109.002,147.002,109.002,133.002,111.7180
2025-12-172,139.002,139.002,111.002,118.002,096.8628
2025-12-162,140.002,166.002,140.002,149.002,127.55144
2025-12-152,154.002,177.002,148.002,151.002,129.53130
2025-12-122,140.002,140.002,129.002,129.002,107.7535
2025-12-112,132.002,137.002,132.002,137.002,115.6789
2025-12-102,104.002,126.002,094.002,116.002,094.8882
2025-12-092,131.002,131.002,118.002,124.002,102.8034
2025-12-082,150.002,150.002,129.002,131.002,109.73112
2025-12-052,115.002,167.002,115.002,155.002,133.49331
2025-12-042,113.002,123.002,107.002,118.002,096.8641
2025-12-032,105.002,112.002,095.002,110.002,088.9464
2025-12-022,134.002,140.002,123.002,123.002,101.8197
2025-12-012,097.002,145.002,097.002,140.002,118.6438
2025-11-282,114.002,114.002,100.002,105.002,083.9990
2025-11-272,136.002,139.002,108.002,126.002,104.7892
2025-11-262,140.002,151.002,130.002,151.002,129.5368
2025-11-252,098.002,124.002,095.002,124.002,102.8032
2025-11-242,150.002,150.002,118.002,118.002,096.8622
2025-11-212,124.002,126.002,124.002,126.002,104.7815
2025-11-202,102.002,122.002,095.002,095.002,074.0936
2025-11-192,082.002,122.002,082.002,111.002,089.93281
2025-11-182,100.002,100.002,064.002,076.002,055.28231
2025-11-172,164.002,164.002,131.002,131.002,109.7322
2025-11-142,169.002,169.002,136.002,148.002,126.56113
2025-11-132,217.002,217.002,161.002,161.002,139.4397
2025-11-122,174.002,207.002,174.002,200.002,178.04210
2025-11-112,120.002,170.002,120.002,163.002,141.41113
2025-11-102,089.002,104.002,085.002,098.002,077.0675
2025-11-072,065.002,078.002,053.002,060.002,039.44155
2025-11-062,092.002,095.002,049.002,058.002,037.46233
← NewerPage 4 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0522.5000 EUR
2025-02-173.5000 EUR
2024-05-0221.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.